REG - SSE Plc - Transaction in Own Shares <Origin Href="QuoteRef">SSE.L</Origin>

SSEAnnouncement

22/06/2017 07:20

RNS Number : 8040I
SSE PLC
22 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 21 June 2017 it purchased for cancellation a total of 500,692 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,482.71 pence
Lowest Price Per Share
1,477.00 pence
Highest Price Per Share
1,490.00 pence
These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International plc is set out below:
Price (pence)
Date
Time
Quantity
Exchange venue
1,480.0000
21/06/2017
08:40:46
184
LSE
1,480.0000
21/06/2017
08:41:14
235
LSE
1,480.0000
21/06/2017
08:41:14
396
LSE
1,480.0000
21/06/2017
08:41:14
550
LSE
1,480.0000
21/06/2017
08:41:14
512
LSE
1,479.0000
21/06/2017
08:41:39
805
LSE
1,479.0000
21/06/2017
08:41:39
529
LSE
1,479.0000
21/06/2017
08:41:39
377
LSE
1,479.0000
21/06/2017
08:44:43
2,474
LSE
1,479.0000
21/06/2017
08:44:43
904
LSE
1,479.0000
21/06/2017
08:44:43
1,046
LSE
1,479.0000
21/06/2017
08:44:43
340
LSE
1,479.0000
21/06/2017
08:44:43
127
LSE
1,479.0000
21/06/2017
08:44:43
275
LSE
1,479.0000
21/06/2017
08:44:43
384
LSE
1,479.0000
21/06/2017
08:44:43
828
LSE
1,483.0000
21/06/2017
08:51:52
600
LSE
1,483.0000
21/06/2017
08:51:52
438
LSE
1,483.0000
21/06/2017
08:51:52
600
LSE
1,483.0000
21/06/2017
08:51:52
774
LSE
1,483.0000
21/06/2017
08:51:52
600
LSE
1,483.0000
21/06/2017
08:51:52
41
LSE
1,483.0000
21/06/2017
08:51:52
338
LSE
1,483.0000
21/06/2017
08:51:52
262
LSE
1,484.0000
21/06/2017
08:59:08
5,279
LSE
1,484.0000
21/06/2017
08:59:08
399
LSE
1,484.0000
21/06/2017
08:59:08
182
LSE
1,484.0000
21/06/2017
08:59:08
679
LSE
1,484.0000
21/06/2017
08:59:08
922
LSE
1,484.0000
21/06/2017
08:59:08
709
LSE
1,484.0000
21/06/2017
08:59:08
679
LSE
1,484.0000
21/06/2017
08:59:08
1,648
LSE
1,484.0000
21/06/2017
08:59:08
679
LSE
1,484.0000
21/06/2017
08:59:08
709
LSE
1,484.0000
21/06/2017
08:59:08
679
LSE
1,484.0000
21/06/2017
08:59:08
1,062
LSE
1,484.0000
21/06/2017
08:59:08
62
LSE
1,484.0000
21/06/2017
08:59:08
456
LSE
1,484.0000
21/06/2017
08:59:08
820
LSE
1,484.0000
21/06/2017
08:59:08
709
LSE
1,484.0000
21/06/2017
08:59:08
596
LSE
1,484.0000
21/06/2017
08:59:08
403
LSE
1,484.0000
21/06/2017
08:59:08
83
LSE
1,484.0000
21/06/2017
08:59:08
709
LSE
1,484.0000
21/06/2017
08:59:08
709
LSE
1,484.0000
21/06/2017
08:59:08
679
LSE
1,484.0000
21/06/2017
08:59:08
316
LSE
1,484.0000
21/06/2017
08:59:08
56
LSE
1,484.0000
21/06/2017
08:59:08
190
LSE
1,484.0000
21/06/2017
08:59:08
391
LSE
1,484.0000
21/06/2017
08:59:08
679
LSE
1,484.0000
21/06/2017
08:59:08
596
LSE
1,484.0000
21/06/2017
08:59:08
2,623
LSE
1,483.0000
21/06/2017
08:59:09
360
LSE
1,483.0000
21/06/2017
08:59:09
162
LSE
1,483.0000
21/06/2017
08:59:09
1,018
LSE
1,483.0000
21/06/2017
08:59:09
857
LSE
1,483.0000
21/06/2017
08:59:09
4,034
LSE
1,483.0000
21/06/2017
09:00:13
1,237
LSE
1,483.0000
21/06/2017
09:00:13
1,301
LSE
1,483.0000
21/06/2017
09:00:13
1,704
LSE
1,483.0000
21/06/2017
09:00:13
879
LSE
1,482.0000
21/06/2017
09:02:00
1,252
LSE
1,482.0000
21/06/2017
09:02:00
786
LSE
1,482.0000
21/06/2017
09:02:00
463
LSE
1,482.0000
21/06/2017
09:02:00
639
LSE
1,482.0000
21/06/2017
09:02:00
176
LSE
1,482.0000
21/06/2017
09:02:00
30
LSE
1,482.0000
21/06/2017
09:02:00
358
LSE
1,482.0000
21/06/2017
09:02:00
507
LSE
1,482.0000
21/06/2017
09:02:00
35
LSE
1,481.0000
21/06/2017
09:02:30
590
LSE
1,481.0000
21/06/2017
09:02:47
330
LSE
1,481.0000
21/06/2017
09:02:47
260
LSE
1,481.0000
21/06/2017
09:02:47
604
LSE
1,481.0000
21/06/2017
09:02:47
1,065
LSE
1,480.0000
21/06/2017
09:03:22
594
LSE
1,480.0000
21/06/2017
09:03:22
476
LSE
1,480.0000
21/06/2017
09:03:22
826
LSE
1,480.0000
21/06/2017
09:03:22
423
LSE
1,480.0000
21/06/2017
09:03:22
726
LSE
1,480.0000
21/06/2017
09:03:22
608
LSE
1,480.0000
21/06/2017
09:03:22
500
LSE
1,480.0000
21/06/2017
09:03:22
108
LSE
1,480.0000
21/06/2017
09:03:22
273
LSE
1,479.0000
21/06/2017
09:03:22
601
LSE
1,479.0000
21/06/2017
09:03:22
555
LSE
1,480.0000
21/06/2017
09:04:01
594
LSE
1,479.0000
21/06/2017
09:05:27
331
LSE
1,479.0000
21/06/2017
09:06:30
329
LSE
1,479.0000
21/06/2017
09:06:30
263
LSE
1,479.0000
21/06/2017
09:06:30
356
LSE
1,479.0000
21/06/2017
09:06:30
571
LSE
1,479.0000
21/06/2017
09:06:30
577
LSE
1,479.0000
21/06/2017
09:06:30
520
LSE
1,479.0000
21/06/2017
09:06:30
373
LSE
1,479.0000
21/06/2017
09:06:30
619
LSE
1,479.0000
21/06/2017
09:06:30
10
LSE
1,478.0000
21/06/2017
09:07:57
592
LSE
1,478.0000
21/06/2017
09:07:57
765
LSE
1,478.0000
21/06/2017
09:07:57
206
LSE
1,478.0000
21/06/2017
09:07:57
173
LSE
1,478.0000
21/06/2017
09:07:57
650
LSE
1,478.0000
21/06/2017
09:07:57
79
LSE
1,478.0000
21/06/2017
09:07:57
420
LSE
1,479.0000
21/06/2017
09:17:14
192
LSE
1,479.0000
21/06/2017
09:17:14
177
LSE
1,479.0000
21/06/2017
09:17:14
696
LSE
1,479.0000
21/06/2017
09:17:14
645
LSE
1,479.0000
21/06/2017
09:17:14
710
LSE
1,479.0000
21/06/2017
09:17:14
439
LSE
1,479.0000
21/06/2017
09:17:14
989
LSE
1,479.0000
21/06/2017
09:17:14
365
LSE
1,479.0000
21/06/2017
09:17:14
408
LSE
1,479.0000
21/06/2017
09:17:14
1,116
LSE
1,479.0000
21/06/2017
09:17:14
20
LSE
1,479.0000
21/06/2017
09:17:14
553
LSE
1,479.0000
21/06/2017
09:17:14
753
LSE
1,479.0000
21/06/2017
09:17:14
637
LSE
1,479.0000
21/06/2017
09:17:14
421
LSE
1,479.0000
21/06/2017
09:17:14
520
LSE
1,479.0000
21/06/2017
09:17:14
1,784
LSE
1,479.0000
21/06/2017
09:17:14
710
LSE
1,479.0000
21/06/2017
09:17:14
187
LSE
1,478.0000
21/06/2017
09:17:18
611
LSE
1,478.0000
21/06/2017
09:17:24
66
LSE
1,478.0000
21/06/2017
09:17:24
690
LSE
1,478.0000
21/06/2017
09:17:24
166
LSE
1,478.0000
21/06/2017
09:17:30
690
LSE
1,478.0000
21/06/2017
09:17:30
503
LSE
1,478.0000
21/06/2017
09:17:30
216
LSE
1,478.0000
21/06/2017
09:17:30
369
LSE
1,478.0000
21/06/2017
09:17:30
27
LSE
1,478.0000
21/06/2017
09:17:30
224
LSE
1,478.0000
21/06/2017
09:17:30
344
LSE
1,480.0000
21/06/2017
09:21:21
1,225
LSE
1,480.0000
21/06/2017
09:21:21
758
LSE
1,480.0000
21/06/2017
09:21:21
500
LSE
1,480.0000
21/06/2017
09:21:21
740
LSE
1,480.0000
21/06/2017
09:21:21
258
LSE
1,480.0000
21/06/2017
09:21:21
917
LSE
1,480.0000
21/06/2017
09:21:21
665
LSE
1,480.0000
21/06/2017
09:21:21
213
LSE
1,480.0000
21/06/2017
09:21:21
258
LSE
1,480.0000
21/06/2017
09:21:21
174
LSE
1,480.0000
21/06/2017
09:22:11
2,403
LSE
1,480.0000
21/06/2017
09:22:11
1,296
LSE
1,480.0000
21/06/2017
09:22:11
88
LSE
1,480.0000
21/06/2017
09:23:39
1,552
LSE
1,482.0000
21/06/2017
09:34:41
334
LSE
1,482.0000
21/06/2017
09:34:41
937
LSE
1,482.0000
21/06/2017
09:34:41
937
LSE
1,482.0000
21/06/2017
09:34:41
430
LSE
1,482.0000
21/06/2017
09:34:41
720
LSE
1,482.0000
21/06/2017
09:34:41
725
LSE
1,482.0000
21/06/2017
09:34:41
659
LSE
1,482.0000
21/06/2017
09:34:41
5
LSE
1,482.0000
21/06/2017
09:34:41
434
LSE
1,482.0000
21/06/2017
09:34:41
458
LSE
1,482.0000
21/06/2017
09:34:41
355
LSE
1,481.0000
21/06/2017
09:34:55
50
LSE
1,481.0000
21/06/2017
09:35:37
885
LSE
1,481.0000
21/06/2017
09:35:37
1,952
LSE
1,481.0000
21/06/2017
09:35:37
426
LSE
1,480.0000
21/06/2017
09:35:46
445
LSE
1,480.0000
21/06/2017
09:35:46
464
LSE
1,480.0000
21/06/2017
09:35:46
289
LSE
1,480.0000
21/06/2017
09:35:46
856
LSE
1,480.0000
21/06/2017
09:35:46
680
LSE
1,480.0000
21/06/2017
09:40:24
150
LSE
1,480.0000
21/06/2017
09:40:29
123
LSE
1,480.0000
21/06/2017
09:40:29
918
LSE
1,480.0000
21/06/2017
09:40:29
375
LSE
1,480.0000
21/06/2017
09:40:29
882
LSE
1,480.0000
21/06/2017
09:40:29
885
LSE
1,480.0000
21/06/2017
09:41:49
497
LSE
1,480.0000
21/06/2017
09:41:49
298
LSE
1,480.0000
21/06/2017
09:41:49
589
LSE
1,481.0000
21/06/2017
09:47:52
268
LSE
1,481.0000
21/06/2017
09:47:52
779
LSE
1,481.0000
21/06/2017
09:47:52
779
LSE
1,481.0000
21/06/2017
09:47:52
511
LSE
1,481.0000
21/06/2017
09:47:52
779
LSE
1,481.0000
21/06/2017
09:47:52
155
LSE
1,481.0000
21/06/2017
09:47:52
364
LSE
1,480.0000
21/06/2017
09:49:22
352
LSE
1,480.0000
21/06/2017
09:49:22
1,495
LSE
1,480.0000
21/06/2017
09:49:22
743
LSE
1,480.0000
21/06/2017
09:49:22
484
LSE
1,480.0000
21/06/2017
09:49:22
607
LSE
1,480.0000
21/06/2017
09:49:22
150
LSE
1,480.0000
21/06/2017
09:49:22
303
LSE
1,480.0000
21/06/2017
09:49:22
562
LSE
1,480.0000
21/06/2017
09:49:22
607
LSE
1,480.0000
21/06/2017
09:49:22
250
LSE
1,480.0000
21/06/2017
09:49:22
357
LSE
1,480.0000
21/06/2017
09:49:22
607
LSE
1,480.0000
21/06/2017
09:49:22
249
LSE
1,481.0000
21/06/2017
09:54:56
983
LSE
1,481.0000
21/06/2017
09:54:56
52
LSE
1,481.0000
21/06/2017
09:54:56
983
LSE
1,481.0000
21/06/2017
09:54:56
24
LSE
1,481.0000
21/06/2017
09:54:56
72
LSE
1,482.0000
21/06/2017
09:59:52
605
LSE
1,481.0000
21/06/2017
10:01:33
680
LSE
1,481.0000
21/06/2017
10:01:33
698
LSE
1,481.0000
21/06/2017
10:01:33
680
LSE
1,481.0000
21/06/2017
10:01:33
321
LSE
1,481.0000
21/06/2017
10:01:33
208
LSE
1,481.0000
21/06/2017
10:01:33
105
LSE
1,481.0000
21/06/2017
10:01:33
285
LSE
1,480.0000
21/06/2017
10:01:33
684
LSE
1,480.0000
21/06/2017
10:01:33
501
LSE
1,480.0000
21/06/2017
10:01:33
589
LSE
1,480.0000
21/06/2017
10:01:33
363
LSE
1,480.0000
21/06/2017
10:01:33
365
LSE
1,480.0000
21/06/2017
10:01:33
798
LSE
1,480.0000
21/06/2017
10:01:33
187
LSE
1,480.0000
21/06/2017
10:01:43
281
LSE
1,480.0000
21/06/2017
10:02:05
969
LSE
1,480.0000
21/06/2017
10:02:21
527
LSE
1,480.0000
21/06/2017
10:02:21
528
LSE
1,480.0000
21/06/2017
10:04:44
864
LSE
1,480.0000
21/06/2017
10:04:44
399
LSE
1,480.0000
21/06/2017
10:16:24
76
LSE
1,480.0000
21/06/2017
10:16:24
407
LSE
1,480.0000
21/06/2017
10:18:54
105
LSE
1,480.0000
21/06/2017
10:18:54
487
LSE
1,480.0000
21/06/2017
10:19:18
23
LSE
1,480.0000
21/06/2017
10:21:07
558
LSE
1,480.0000
21/06/2017
10:23:08
26
LSE
1,480.0000
21/06/2017
10:23:08
10
LSE
1,480.0000
21/06/2017
10:24:09
316
LSE
1,480.0000
21/06/2017
10:24:09
572
LSE
1,480.0000
21/06/2017
10:25:45
222
LSE
1,480.0000
21/06/2017
10:25:45
363
LSE
1,480.0000
21/06/2017
10:25:45
7
LSE
1,480.0000
21/06/2017
10:25:45
146
LSE
1,480.0000
21/06/2017
10:25:46
146
LSE
1,484.0000
21/06/2017
10:44:10
683
LSE
1,484.0000
21/06/2017
10:44:10
1,139
LSE
1,484.0000
21/06/2017
10:44:10
705
LSE
1,484.0000
21/06/2017
10:44:10
683
LSE
1,484.0000
21/06/2017
10:44:10
705
LSE
1,484.0000
21/06/2017
10:44:10
173
LSE
1,484.0000
21/06/2017
10:44:10
1,079
LSE
1,484.0000
21/06/2017
10:44:10
2,746
LSE
1,484.0000
21/06/2017
10:44:10
683
LSE
1,484.0000
21/06/2017
10:44:10
292
LSE
1,483.0000
21/06/2017
10:49:40
500
LSE
1,483.0000
21/06/2017
10:49:40
242
LSE
1,483.0000
21/06/2017
10:49:40
258
LSE
1,483.0000
21/06/2017
10:49:40
742
LSE
1,483.0000
21/06/2017
10:49:40
259
LSE
1,483.0000
21/06/2017
10:49:40
2,200
LSE
1,482.0000
21/06/2017
10:54:48
1,170
LSE
1,482.0000
21/06/2017
10:54:48
420
LSE
1,482.0000
21/06/2017
10:54:48
431
LSE
1,482.0000
21/06/2017
10:54:48
488
LSE
1,482.0000
21/06/2017
10:54:48
586
LSE
1,485.0000
21/06/2017
11:29:53
97
LSE
1,485.0000
21/06/2017
11:29:53
1,294
LSE
1,485.0000
21/06/2017
11:29:53
618
LSE
1,485.0000
21/06/2017
11:29:53
1,944
LSE
1,485.0000
21/06/2017
11:29:53
618
LSE
1,485.0000
21/06/2017
11:29:53
439
LSE
1,485.0000
21/06/2017
11:29:53
730
LSE
1,485.0000
21/06/2017
11:29:53
179
LSE
1,484.0000
21/06/2017
11:31:27
777
LSE
1,484.0000
21/06/2017
11:31:29
1,055
LSE
1,484.0000
21/06/2017
11:31:29
777
LSE
1,484.0000
21/06/2017
11:31:29
500
LSE
1,484.0000
21/06/2017
11:31:29
671
LSE
1,483.0000
21/06/2017
11:38:29
720
LSE
1,483.0000
21/06/2017
11:38:29
356
LSE
1,483.0000
21/06/2017
11:38:29
978
LSE
1,483.0000
21/06/2017
11:38:29
612
LSE
1,484.0000
21/06/2017
11:42:33
7,306
LSE
1,483.0000
21/06/2017
11:42:33
2,194
LSE
1,483.0000
21/06/2017
11:42:33
1,633
LSE
1,483.0000
21/06/2017
11:42:33
431
LSE
1,483.0000
21/06/2017
11:42:33
429
LSE
1,482.0000
21/06/2017
11:42:33
307
LSE
1,482.0000
21/06/2017
11:42:33
1,237
LSE
1,482.0000
21/06/2017
11:42:33
619
LSE
1,482.0000
21/06/2017
11:42:33
619
LSE
1,481.0000
21/06/2017
11:42:40
677
LSE
1,481.0000
21/06/2017
11:42:40
1,227
LSE
1,481.0000
21/06/2017
11:42:40
677
LSE
1,481.0000
21/06/2017
11:42:40
106
LSE
1,480.0000
21/06/2017
11:43:33
554
LSE
1,480.0000
21/06/2017
11:43:33
390
LSE
1,480.0000
21/06/2017
11:43:33
769
LSE
1,479.0000
21/06/2017
11:43:38
613
LSE
1,479.0000
21/06/2017
11:43:38
362
LSE
1,479.0000
21/06/2017
11:43:38
737
LSE
1,479.0000
21/06/2017
11:43:41
613
LSE
1,479.0000
21/06/2017
11:43:41
737
LSE
1,479.0000
21/06/2017
11:43:41
347
LSE
1,479.0000
21/06/2017
11:43:41
32
LSE
1,478.0000
21/06/2017
11:45:40
956
LSE
1,478.0000
21/06/2017
11:45:40
444
LSE
1,478.0000
21/06/2017
11:45:40
990
LSE
1,478.0000
21/06/2017
11:45:40
356
LSE
1,478.0000
21/06/2017
11:45:40
403
LSE
1,479.0000
21/06/2017
11:45:40
817
LSE
1,479.0000
21/06/2017
11:45:40
480
LSE
1,479.0000
21/06/2017
11:45:40
422
LSE
1,477.0000
21/06/2017
11:46:11
745
LSE
1,477.0000
21/06/2017
11:46:11
371
LSE
1,477.0000
21/06/2017
11:46:11
409
LSE
1,477.0000
21/06/2017
11:46:11
592
LSE
1,477.0000
21/06/2017
11:46:11
387
LSE
1,480.0000
21/06/2017
12:02:23
1,253
LSE
1,480.0000
21/06/2017
12:04:28
2,200
LSE
1,480.0000
21/06/2017
12:04:28
2,309
LSE
1,480.0000
21/06/2017
12:04:28
1,507
LSE
1,480.0000
21/06/2017
12:04:28
754
LSE
1,480.0000
21/06/2017
12:04:28
178
LSE
1,480.0000
21/06/2017
12:04:28
634
LSE
1,480.0000
21/06/2017
12:04:28
754
LSE
1,480.0000
21/06/2017
12:04:28
1,060
LSE
1,480.0000
21/06/2017
12:04:28
754
LSE
1,480.0000
21/06/2017
12:04:28
512
LSE
1,480.0000
21/06/2017
12:12:13
255
LSE
1,482.0000
21/06/2017
12:20:12
604
LSE
1,482.0000
21/06/2017
12:20:12
680
LSE
1,482.0000
21/06/2017
12:20:12
1,516
LSE
1,482.0000
21/06/2017
12:20:12
1,124
LSE
1,482.0000
21/06/2017
12:20:12
65
LSE
1,482.0000
21/06/2017
12:20:12
362
LSE
1,482.0000
21/06/2017
12:20:12
2,357
LSE
1,482.0000
21/06/2017
12:20:12
604
LSE
1,482.0000
21/06/2017
12:20:12
579
LSE
1,482.0000
21/06/2017
12:20:12
101
LSE
1,482.0000
21/06/2017
12:20:12
604
LSE
1,482.0000
21/06/2017
12:20:12
7
LSE
1,482.0000
21/06/2017
12:20:12
1,100
LSE
1,482.0000
21/06/2017
12:20:12
301
LSE
1,482.0000
21/06/2017
12:20:12
199
LSE
1,482.0000
21/06/2017
12:20:12
34
LSE
1,482.0000
21/06/2017
12:20:12
303
LSE
1,482.0000
21/06/2017
12:20:12
604
LSE
1,482.0000
21/06/2017
12:21:18
916
LSE
1,482.0000
21/06/2017
12:21:18
4,775
LSE
1,482.0000
21/06/2017
12:21:18
319
LSE
1,482.0000
21/06/2017
12:21:19
2,507
LSE
1,481.0000
21/06/2017
12:21:24
5,449
LSE
1,481.0000
21/06/2017
12:21:24
463
LSE
1,481.0000
21/06/2017
12:21:24
741
LSE
1,481.0000
21/06/2017
12:21:24
920
LSE
1,481.0000
21/06/2017
12:21:24
185
LSE
1,481.0000
21/06/2017
12:21:24
537
LSE
1,481.0000
21/06/2017
12:21:24
350
LSE
1,481.0000
21/06/2017
12:21:24
372
LSE
1,481.0000
21/06/2017
12:21:24
128
LSE
1,481.0000
21/06/2017
12:21:24
372
LSE
1,481.0000
21/06/2017
12:21:24
286
LSE
1,480.0000
21/06/2017
12:22:24
711
LSE
1,480.0000
21/06/2017
12:22:45
464
LSE
1,480.0000
21/06/2017
12:22:45
124
LSE
1,480.0000
21/06/2017
12:22:45
784
LSE
1,480.0000
21/06/2017
12:22:45
396
LSE
1,480.0000
21/06/2017
12:22:45
497
LSE
1,480.0000
21/06/2017
12:22:45
642
LSE
1,480.0000
21/06/2017
12:22:45
287
LSE
1,480.0000
21/06/2017
12:22:45
355
LSE
1,480.0000
21/06/2017
12:22:45
55
LSE
1,480.0000
21/06/2017
12:27:10
400
LSE
1,482.0000
21/06/2017
12:38:13
642
LSE
1,482.0000
21/06/2017
12:38:13
656
LSE
1,482.0000
21/06/2017
12:38:13
3,611
LSE
1,482.0000
21/06/2017
12:38:37
450
LSE
1,482.0000
21/06/2017
12:38:37
500
LSE
1,482.0000
21/06/2017
12:38:37
191
LSE
1,482.0000
21/06/2017
12:38:37
503
LSE
1,482.0000
21/06/2017
12:38:37
141
LSE
1,482.0000
21/06/2017
12:38:37
485
LSE
1,482.0000
21/06/2017
12:38:37
250
LSE
1,480.0000
21/06/2017
12:39:28
585
LSE
1,480.0000
21/06/2017
12:39:28
431
LSE
1,480.0000
21/06/2017
12:39:28
409
LSE
1,480.0000
21/06/2017
12:39:28
743
LSE
1,480.0000
21/06/2017
12:39:28
642
LSE
1,480.0000
21/06/2017
12:39:28
407
LSE
1,480.0000
21/06/2017
12:39:28
503
LSE
1,480.0000
21/06/2017
12:39:28
469
LSE
1,481.0000
21/06/2017
12:39:28
2,499
LSE
1,481.0000
21/06/2017
12:39:28
683
LSE
1,481.0000
21/06/2017
12:39:28
1,375
LSE
1,482.0000
21/06/2017
12:39:28
729
LSE
1,480.0000
21/06/2017
12:40:28
375
LSE
1,480.0000
21/06/2017
12:40:28
402
LSE
1,479.0000
21/06/2017
12:41:24
560
LSE
1,479.0000
21/06/2017
12:41:24
123
LSE
1,479.0000
21/06/2017
12:41:24
228
LSE
1,479.0000
21/06/2017
12:41:24
276
LSE
1,479.0000
21/06/2017
12:41:24
1,050
LSE
1,479.0000
21/06/2017
12:41:24
683
LSE
1,479.0000
21/06/2017
12:41:24
25
LSE
1,479.0000
21/06/2017
12:41:24
226
LSE
1,479.0000
21/06/2017
12:41:24
14
LSE
1,479.0000
21/06/2017
13:17:40
711
LSE
1,479.0000
21/06/2017
13:17:40
974
LSE
1,479.0000
21/06/2017
13:17:40
582
LSE
1,479.0000
21/06/2017
13:17:40
378
LSE
1,479.0000
21/06/2017
13:17:40
364
LSE
1,479.0000
21/06/2017
13:17:40
3,024
LSE
1,479.0000
21/06/2017
13:17:40
2,202
LSE
1,479.0000
21/06/2017
13:17:40
460
LSE
1,479.0000
21/06/2017
13:17:40
1,324
LSE
1,479.0000
21/06/2017
13:17:40
3
LSE
1,479.0000
21/06/2017
13:17:40
1,002
LSE
1,479.0000
21/06/2017
13:17:40
394
LSE
1,480.0000
21/06/2017
13:29:38
40
LSE
1,480.0000
21/06/2017
13:29:38
546
LSE
1,480.0000
21/06/2017
13:29:38
2,277
LSE
1,480.0000
21/06/2017
13:29:38
4,354
LSE
1,480.0000
21/06/2017
13:29:38
1,172
LSE
1,480.0000
21/06/2017
13:29:38
1,002
LSE
1,480.0000
21/06/2017
13:29:38
429
LSE
1,480.0000
21/06/2017
13:29:38
989
LSE
1,480.0000
21/06/2017
13:29:38
449
LSE
1,479.0000
21/06/2017
13:34:00
382
LSE
1,479.0000
21/06/2017
13:34:00
4,065
LSE
1,479.0000
21/06/2017
13:34:00
1,126
LSE
1,479.0000
21/06/2017
13:34:00
549
LSE
1,479.0000
21/06/2017
13:34:00
359
LSE
1,479.0000
21/06/2017
13:34:00
604
LSE
1,479.0000
21/06/2017
13:34:00
1,278
LSE
1,479.0000
21/06/2017
13:34:00
382
LSE
1,479.0000
21/06/2017
13:34:00
604
LSE
1,479.0000
21/06/2017
13:34:00
802
LSE
1,478.0000
21/06/2017
13:34:00
632
LSE
1,478.0000
21/06/2017
13:34:00
591
LSE
1,478.0000
21/06/2017
13:34:00
365
LSE
1,478.0000
21/06/2017
13:34:00
955
LSE
1,480.0000
21/06/2017
13:53:41
2,004
LSE
1,480.0000
21/06/2017
13:59:19
37
LSE
1,480.0000
21/06/2017
14:03:27
588
LSE
1,480.0000
21/06/2017
14:08:30
122
LSE
1,480.0000
21/06/2017
14:08:30
760
LSE
1,480.0000
21/06/2017
14:08:30
4,972
LSE
1,480.0000
21/06/2017
14:08:30
931
LSE
1,480.0000
21/06/2017
14:08:30
377
LSE
1,480.0000
21/06/2017
14:08:30
730
LSE
1,480.0000
21/06/2017
14:08:30
918
LSE
1,480.0000
21/06/2017
14:08:30
377
LSE
1,480.0000
21/06/2017
14:08:30
653
LSE
1,480.0000
21/06/2017
14:08:30
407
LSE
1,480.0000
21/06/2017
14:08:30
770
LSE
1,481.0000
21/06/2017
14:30:27
7,696
LSE
1,481.0000
21/06/2017
14:30:27
693
LSE
1,481.0000
21/06/2017
14:30:27
889
LSE
1,481.0000
21/06/2017
14:31:57
586
LSE
1,481.0000
21/06/2017
14:32:07
586
LSE
1,481.0000
21/06/2017
14:35:12
365
LSE
1,481.0000
21/06/2017
14:38:33
106
LSE
1,481.0000
21/06/2017
14:38:33
1,043
LSE
1,481.0000
21/06/2017
14:38:33
523
LSE
1,481.0000
21/06/2017
14:38:33
473
LSE
1,481.0000
21/06/2017
14:38:33
587
LSE
1,481.0000
21/06/2017
14:38:33
593
LSE
1,481.0000
21/06/2017
14:38:33
449
LSE
1,480.0000
21/06/2017
14:40:36
126
LSE
1,480.0000
21/06/2017
14:40:36
420
LSE
1,480.0000
21/06/2017
14:40:36
482
LSE
1,480.0000
21/06/2017
14:40:36
92
LSE
1,480.0000
21/06/2017
14:40:36
54
LSE
1,480.0000
21/06/2017
14:40:36
625
LSE
1,480.0000
21/06/2017
14:40:36
2,085
LSE
1,480.0000
21/06/2017
14:40:36
1,206
LSE
1,480.0000
21/06/2017
14:40:36
1,541
LSE
1,480.0000
21/06/2017
14:40:36
982
LSE
1,480.0000
21/06/2017
14:40:36
625
LSE
1,480.0000
21/06/2017
14:40:36
786
LSE
1,480.0000
21/06/2017
14:40:36
839
LSE
1,480.0000
21/06/2017
14:40:36
410
LSE
1,479.0000
21/06/2017
14:42:00
1,008
LSE
1,479.0000
21/06/2017
14:42:00
366
LSE
1,479.0000
21/06/2017
14:42:00
489
LSE
1,479.0000
21/06/2017
14:44:04
399
LSE
1,479.0000
21/06/2017
14:46:46
470
LSE
1,479.0000
21/06/2017
14:46:46
562
LSE
1,479.0000
21/06/2017
14:46:46
393
LSE
1,479.0000
21/06/2017
14:46:46
359
LSE
1,478.0000
21/06/2017
14:47:20
488
LSE
1,478.0000
21/06/2017
14:47:20
885
LSE
1,478.0000
21/06/2017
14:47:20
366
LSE
1,485.0000
21/06/2017
15:00:19
633
LSE
1,485.0000
21/06/2017
15:00:19
553
LSE
1,485.0000
21/06/2017
15:00:19
633
LSE
1,485.0000
21/06/2017
15:00:19
29
LSE
1,485.0000
21/06/2017
15:00:19
333
LSE
1,485.0000
21/06/2017
15:00:19
300
LSE
1,485.0000
21/06/2017
15:00:19
135
LSE
1,484.0000
21/06/2017
15:00:35
656
LSE
1,484.0000
21/06/2017
15:01:13
467
LSE
1,484.0000
21/06/2017
15:01:13
189
LSE
1,484.0000
21/06/2017
15:01:13
21
LSE
1,484.0000
21/06/2017
15:01:13
131
LSE
1,484.0000
21/06/2017
15:01:13
525
LSE
1,484.0000
21/06/2017
15:01:13
74
LSE
1,483.0000
21/06/2017
15:02:13
635
LSE
1,483.0000
21/06/2017
15:02:13
565
LSE
1,483.0000
21/06/2017
15:02:13
467
LSE
1,483.0000
21/06/2017
15:02:13
59
LSE
1,483.0000
21/06/2017
15:02:13
635
LSE
1,482.0000
21/06/2017
15:04:14
641
LSE
1,482.0000
21/06/2017
15:04:14
641
LSE
1,482.0000
21/06/2017
15:04:14
1,516
LSE
1,481.0000
21/06/2017
15:04:52
747
LSE
1,481.0000
21/06/2017
15:04:52
195
LSE
1,481.0000
21/06/2017
15:04:52
327
LSE
1,481.0000
21/06/2017
15:04:52
389
LSE
1,481.0000
21/06/2017
15:04:52
733
LSE
1,481.0000
21/06/2017
15:04:52
14
LSE
1,481.0000
21/06/2017
15:04:52
486
LSE
1,481.0000
21/06/2017
15:04:52
54
LSE
1,483.0000
21/06/2017
15:27:38
4,822
LSE
1,483.0000
21/06/2017
15:27:38
2,250
LSE
1,483.0000
21/06/2017
15:27:38
1,271
LSE
1,483.0000
21/06/2017
15:27:38
290
LSE
1,483.0000
21/06/2017
15:27:38
579
LSE
1,483.0000
21/06/2017
15:27:38
723
LSE
1,483.0000
21/06/2017
15:27:38
750
LSE
1,483.0000
21/06/2017
15:27:38
66
LSE
1,482.0000
21/06/2017
15:27:39
760
LSE
1,482.0000
21/06/2017
15:27:39
2,305
LSE
1,482.0000
21/06/2017
15:27:39
760
LSE
1,482.0000
21/06/2017
15:27:39
1,000
LSE
1,482.0000
21/06/2017
15:27:39
760
LSE
1,482.0000
21/06/2017
15:27:39
103
LSE
1,483.0000
21/06/2017
15:30:41
824
LSE
1,483.0000
21/06/2017
15:30:46
357
LSE
1,483.0000
21/06/2017
15:30:46
587
LSE
1,483.0000
21/06/2017
15:31:48
574
LSE
1,483.0000
21/06/2017
15:31:48
750
LSE
1,487.0000
21/06/2017
15:49:01
239
LSE
1,487.0000
21/06/2017
15:49:01
400
LSE
1,487.0000
21/06/2017
15:49:01
639
LSE
1,487.0000
21/06/2017
15:49:01
1,008
LSE
1,487.0000
21/06/2017
15:49:01
527
LSE
1,487.0000
21/06/2017
15:49:01
750
LSE
1,487.0000
21/06/2017
15:49:01
397
LSE
1,487.0000
21/06/2017
15:49:01
639
LSE
1,487.0000
21/06/2017
15:49:01
59
LSE
1,487.0000
21/06/2017
15:49:01
166
LSE
1,487.0000
21/06/2017
15:49:01
580
LSE
1,487.0000
21/06/2017
15:49:01
639
LSE
1,487.0000
21/06/2017
15:49:01
4,141
LSE
1,487.0000
21/06/2017
15:49:01
430
LSE
1,487.0000
21/06/2017
15:49:01
209
LSE
1,487.0000
21/06/2017
15:49:01
91
LSE
1,487.0000
21/06/2017
15:49:01
639
LSE
1,487.0000
21/06/2017
15:49:01
369
LSE
1,487.0000
21/06/2017
15:49:01
639
LSE
1,487.0000
21/06/2017
15:49:01
430
LSE
1,487.0000
21/06/2017
15:49:01
367
LSE
1,487.0000
21/06/2017
15:49:01
272
LSE
1,487.0000
21/06/2017
15:49:01
500
LSE
1,487.0000
21/06/2017
15:49:01
797
LSE
1,487.0000
21/06/2017
15:49:01
139
LSE
1,487.0000
21/06/2017
15:49:01
361
LSE
1,487.0000
21/06/2017
15:49:01
139
LSE
1,487.0000
21/06/2017
15:49:01
639
LSE
1,487.0000
21/06/2017
15:49:01
500
LSE
1,487.0000
21/06/2017
15:49:01
639
LSE
1,487.0000
21/06/2017
15:49:01
639
LSE
1,487.0000
21/06/2017
15:49:01
29
LSE
1,487.0000
21/06/2017
15:49:01
639
LSE
1,487.0000
21/06/2017
15:49:01
1,380
LSE
1,486.0000
21/06/2017
15:54:01
627
LSE
1,486.0000
21/06/2017
15:57:08
627
LSE
1,486.0000
21/06/2017
15:57:08
300
LSE
1,486.0000
21/06/2017
15:58:16
327
LSE
1,486.0000
21/06/2017
16:00:38
2,224
LSE
1,486.0000
21/06/2017
16:00:38
77
LSE
1,486.0000
21/06/2017
16:00:38
491
LSE
1,486.0000
21/06/2017
16:00:38
1,450
LSE
1,486.0000
21/06/2017
16:00:38
70
LSE
1,486.0000
21/06/2017
16:00:38
800
LSE
1,486.0000
21/06/2017
16:00:38
690
LSE
1,486.0000
21/06/2017
16:00:38
627
LSE
1,486.0000
21/06/2017
16:00:38
73
LSE
1,486.0000
21/06/2017
16:00:38
627
LSE
1,486.0000
21/06/2017
16:00:38
395
LSE
1,486.0000
21/06/2017
16:00:38
627
LSE
1,486.0000
21/06/2017
16:00:38
1,476
LSE
1,486.0000
21/06/2017
16:00:38
625
LSE
1,486.0000
21/06/2017
16:00:38
2
LSE
1,486.0000
21/06/2017
16:00:38
200
LSE
1,486.0000
21/06/2017
16:00:38
498
LSE
1,486.0000
21/06/2017
16:00:38
427
LSE
1,486.0000
21/06/2017
16:03:55
243
LSE
1,486.0000
21/06/2017
16:03:55
2,089
LSE
1,486.0000
21/06/2017
16:03:55
4,391
LSE
1,486.0000
21/06/2017
16:03:55
377
LSE
1,486.0000
21/06/2017
16:03:55
132
LSE
1,486.0000
21/06/2017
16:03:55
4,001
LSE
1,486.0000
21/06/2017
16:03:55
367
LSE
1,486.0000
21/06/2017
16:03:55
408
LSE
1,486.0000
21/06/2017
16:03:55
203
LSE
1,486.0000
21/06/2017
16:03:55
807
LSE
1,486.0000
21/06/2017
16:03:55
1,032
LSE
1,486.0000
21/06/2017
16:03:55
611
LSE
1,486.0000
21/06/2017
16:03:55
2,022
LSE
1,490.0000
21/06/2017
16:20:01
235
LSE
1,490.0000
21/06/2017
16:20:01
374
LSE
1,490.0000
21/06/2017
16:20:01
609
LSE
1,490.0000
21/06/2017
16:20:01
2,313
LSE
1,490.0000
21/06/2017
16:20:01
609
LSE
1,490.0000
21/06/2017
16:20:01
1,219
LSE
1,490.0000
21/06/2017
16:20:01
609
LSE
1,490.0000
21/06/2017
16:20:06
609
LSE
1,490.0000
21/06/2017
16:20:06
1,772
LSE
1,489.0000
21/06/2017
16:20:22
1,754
LSE
1,489.0000
21/06/2017
16:20:22
357
LSE
1,489.0000
21/06/2017
16:20:40
452
LSE
1,489.0000
21/06/2017
16:20:59
11,808
LSE
1,489.0000
21/06/2017
16:20:59
663
LSE
1,489.0000
21/06/2017
16:20:59
2,212
LSE
1,488.0000
21/06/2017
16:20:59
359
LSE
1,488.0000
21/06/2017
16:20:59
429
LSE
1,488.0000
21/06/2017
16:20:59
358
LSE
1,488.0000
21/06/2017
16:20:59
717
LSE
1,488.0000
21/06/2017
16:20:59
192
LSE
1,488.0000
21/06/2017
16:20:59
894
LSE
1,488.0000
21/06/2017
16:20:59
613
LSE
1,488.0000
21/06/2017
16:21:03
1,268
LSE
1,488.0000
21/06/2017
16:21:03
491
LSE
1,488.0000
21/06/2017
16:22:23
3,485
LSE
1,488.0000
21/06/2017
16:23:24
3,366
LSE
1,488.0000
21/06/2017
16:27:50
11,847
LSE
1,488.0000
21/06/2017
16:27:50
729
LSE
1,488.0000
21/06/2017
16:27:50
719
LSE
1,488.0000
21/06/2017
16:27:58
734
LSE
1,488.0000
21/06/2017
16:27:58
729
LSE
1,488.0000
21/06/2017
16:27:58
502
LSE
1,488.0000
21/06/2017
16:27:58
217
LSE
1,488.0000
21/06/2017
16:27:58
734
LSE
1,488.0000
21/06/2017
16:27:58
729
LSE
1,488.0000
21/06/2017
16:27:58
1,986
LSE
1,488.0000
21/06/2017
16:27:58
28
LSE
1,488.0000
21/06/2017
16:27:58
691
LSE
1,488.0000
21/06/2017
16:27:58
79
LSE
1,488.0000
21/06/2017
16:27:58
568
LSE
1,488.0000
21/06/2017
16:27:58
87
LSE
1,488.0000
21/06/2017
16:27:58
713
LSE
1,488.0000
21/06/2017
16:27:58
16
LSE
1,488.0000
21/06/2017
16:27:58
283
LSE
1,488.0000
21/06/2017
16:27:58
201
LSE
1,488.0000
21/06/2017
16:27:58
212
LSE
1,488.0000
21/06/2017
16:27:58
321
LSE
1,488.0000
21/06/2017
16:27:58
729
LSE
1,488.0000
21/06/2017
16:27:58
22
LSE
1,488.0000
21/06/2017
16:27:58
263
LSE
1,488.0000
21/06/2017
16:27:58
184
LSE
1,488.0000
21/06/2017
16:27:58
316
LSE
1,488.0000
21/06/2017
16:28:05
5,344
LSE
1,487.0000
21/06/2017
16:29:40
753
LSE
1,487.0000
21/06/2017
16:29:40
399
LSE
1,487.0000
21/06/2017
16:29:40
236
LSE
1,487.0000
21/06/2017
16:29:40
130
LSE
1,487.0000
21/06/2017
16:29:44
2,807
LSE
1,487.0000
21/06/2017
16:29:44
753
LSE
1,487.0000
21/06/2017
16:29:44
753
LSE
1,487.0000
21/06/2017
16:29:44
455
LSE
1,487.0000
21/06/2017
16:29:44
48
LSE
1,487.0000
21/06/2017
16:29:44
753
LSE
1,487.0000
21/06/2017
16:29:44
416
LSE
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSOKDDKABKDOAB